Mikron Holding AG (LON:0QQF)
London · Delayed Price · Currency is GBP · Price in CHF 18.34
+0.12 (0.66%)
At close: Sep 12, 2025
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.14 | 18.34 | 18.14 | 18.34 | 18.34 | 0.66% | 69 |
| Sep 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% | - |
| Sep 10, 2025 | 18.26 | 18.34 | 18.26 | 18.34 | 18.34 | -0.33% | - |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.86% | 400 |
| Sep 8, 2025 | 18.58 | 18.58 | 18.42 | 18.56 | 18.56 | 0.32% | 1,283 |
| Sep 5, 2025 | 18.50 | 18.66 | 18.50 | 18.50 | 18.50 | - | 738 |
| Sep 4, 2025 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 0.87% | 786 |
| Sep 3, 2025 | 18.28 | 18.34 | 18.10 | 18.34 | 18.34 | 0.77% | 136 |
| Sep 2, 2025 | 18.40 | 18.42 | 18.20 | 18.20 | 18.20 | -0.87% | 611 |
| Sep 1, 2025 | 18.58 | 18.58 | 18.36 | 18.36 | 18.36 | -0.76% | 4 |
| Aug 29, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.98% | 452 |
| Aug 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% | 40 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.97% | 4 |
| Aug 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% | - |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 81 |
| Aug 21, 2025 | 18.46 | 18.70 | 18.46 | 18.70 | 18.70 | 0.21% | 571 |
| Aug 20, 2025 | 18.72 | 18.72 | 18.66 | 18.66 | 18.66 | 1.19% | 11 |
| Aug 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.21% | 1 |
| Aug 18, 2025 | 18.50 | 18.56 | 18.18 | 18.22 | 18.22 | -0.44% | 466 |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 14, 2025 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | 0.11% | - |
| Aug 13, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 0.87% | - |
| Aug 12, 2025 | 18.14 | 18.32 | 18.14 | 18.32 | 18.32 | -0.54% | - |
| Aug 11, 2025 | 18.42 | 18.42 | 18.30 | 18.42 | 18.42 | 0.33% | 165 |
| Aug 8, 2025 | 18.46 | 18.46 | 18.32 | 18.36 | 18.36 | -0.54% | 70 |
| Aug 7, 2025 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | 0.44% | 2 |
| Aug 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% | 300 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% | - |
| Aug 4, 2025 | 18.12 | 18.28 | 18.10 | 18.28 | 18.28 | -0.65% | 1,261 |
| Jul 31, 2025 | 18.42 | 18.50 | 18.35 | 18.40 | 18.40 | - | 140 |
| Jul 30, 2025 | 18.46 | 18.52 | 18.40 | 18.40 | 18.40 | -0.65% | 62 |
| Jul 29, 2025 | 18.66 | 18.74 | 18.52 | 18.52 | 18.52 | -1.17% | 31 |
| Jul 28, 2025 | 18.38 | 18.74 | 18.38 | 18.74 | 18.74 | 1.85% | 893 |
| Jul 25, 2025 | 18.44 | 18.44 | 18.36 | 18.40 | 18.40 | - | 310 |
| Jul 24, 2025 | 18.88 | 18.88 | 18.40 | 18.40 | 18.40 | -1.39% | 627 |
| Jul 23, 2025 | 18.46 | 18.66 | 18.46 | 18.66 | 18.66 | 3.78% | 798 |
| Jul 22, 2025 | 18.26 | 18.26 | 17.98 | 17.98 | 17.98 | -1.86% | 377 |
| Jul 21, 2025 | 18.14 | 18.42 | 18.12 | 18.32 | 18.32 | 2.12% | 734 |
| Jul 18, 2025 | 17.02 | 17.94 | 17.02 | 17.94 | 17.94 | 9.79% | 1,869 |
| Jul 17, 2025 | 16.68 | 16.68 | 16.30 | 16.34 | 16.34 | -3.54% | 195 |
| Jul 16, 2025 | 16.94 | 17.08 | 16.94 | 16.94 | 16.94 | -1.63% | 1 |
| Jul 15, 2025 | 16.70 | 17.22 | 16.64 | 17.22 | 17.22 | 3.11% | 95 |
| Jul 14, 2025 | 16.66 | 16.72 | 16.66 | 16.70 | 16.70 | 1.58% | 52 |
| Jul 11, 2025 | 16.30 | 16.44 | 16.28 | 16.44 | 16.44 | 0.74% | 1 |
| Jul 10, 2025 | 16.62 | 16.72 | 16.32 | 16.32 | 16.32 | -0.85% | 144 |
| Jul 9, 2025 | 16.56 | 16.56 | 16.46 | 16.46 | 16.46 | -0.84% | - |
| Jul 8, 2025 | 16.46 | 16.60 | 16.46 | 16.60 | 16.60 | 1.22% | 1 |
| Jul 7, 2025 | 16.68 | 16.80 | 16.40 | 16.40 | 16.40 | -2.61% | 24 |
| Jul 4, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 8.79% | - |
| Jul 3, 2025 | 15.34 | 15.48 | 15.32 | 15.48 | 15.48 | -0.77% | 248 |